Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.40 | 33.99 | 33.25 | 33.89 | 3,244,500 | +0.84(+2.54%) |
Dec 28, 2018 | 33.25 | 33.43 | 32.76 | 33.05 | 3,817,850 | +0.00(+0.00%) |
Dec 27, 2018 | 32.26 | 33.06 | 31.83 | 33.05 | 4,060,418 | +0.45(+1.37%) |
Dec 26, 2018 | 31.12 | 32.62 | 30.78 | 32.61 | 5,245,537 | +1.59(+5.13%) |
Dec 24, 2018 | 31.67 | 31.75 | 30.96 | 31.02 | 2,897,593 | -0.83(-2.61%) |
Dec 21, 2018 | 32.52 | 33.05 | 31.51 | 31.85 | 12,692,555 | -0.86(-2.64%) |
Dec 20, 2018 | 34.28 | 34.28 | 32.03 | 32.71 | 11,738,460 | -1.59(-4.64%) |
Dec 19, 2018 | 34.82 | 35.06 | 34.02 | 34.30 | 8,529,354 | -0.69(-1.98%) |
Dec 18, 2018 | 35.28 | 36.19 | 34.79 | 35.00 | 7,409,587 | -0.11(-0.32%) |
Dec 17, 2018 | 36.32 | 36.61 | 35.00 | 35.11 | 7,292,446 | -1.11(-3.07%) |
Dec 14, 2018 | 36.26 | 36.78 | 36.11 | 36.22 | 5,644,926 | -0.31(-0.84%) |
Dec 13, 2018 | 36.19 | 36.87 | 36.16 | 36.53 | 6,664,860 | +0.40(+1.11%) |
Dec 12, 2018 | 36.01 | 36.46 | 35.91 | 36.13 | 6,519,443 | +0.46(+1.30%) |
Dec 11, 2018 | 35.07 | 36.05 | 34.74 | 35.66 | 8,065,866 | +0.92(+2.66%) |
Dec 10, 2018 | 34.57 | 34.99 | 34.23 | 34.74 | 3,817,742 | +0.05(+0.15%) |
Dec 07, 2018 | 34.75 | 35.34 | 34.52 | 34.69 | 4,694,641 | -0.03(-0.07%) |
Dec 06, 2018 | 33.81 | 34.71 | 33.49 | 34.71 | 6,428,522 | +0.62(+1.83%) |
Dec 04, 2018 | 34.01 | 34.50 | 33.62 | 34.09 | 7,891,586 | +0.01(+0.02%) |
Dec 03, 2018 | 33.26 | 34.25 | 33.11 | 34.08 | 7,655,264 | +1.19(+3.62%) |
Nov 30, 2018 | 33.10 | 33.65 | 32.80 | 32.89 | 23,126,764 | -0.31(-0.93%) |
Nov 29, 2018 | 33.68 | 33.87 | 32.97 | 33.20 | 5,429,327 | -0.50(-1.47%) |
Nov 28, 2018 | 33.16 | 33.75 | 32.95 | 33.69 | 5,316,683 | +0.78(+2.37%) |
Nov 27, 2018 | 33.44 | 33.50 | 32.86 | 32.92 | 3,900,597 | -0.51(-1.54%) |
Nov 26, 2018 | 33.07 | 33.50 | 33.00 | 33.43 | 4,168,376 | +0.53(+1.61%) |
Nov 23, 2018 | 32.36 | 33.17 | 32.35 | 32.90 | 2,966,530 | +0.24(+0.73%) |
Nov 21, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.23(+0.71%) | |
Nov 20, 2018 | 33.16 | 33.25 | 31.95 | 32.43 | 7,520,270 | -1.02(-3.04%) |
Nov 19, 2018 | 33.52 | 33.69 | 33.28 | 33.45 | 4,574,636 | -0.16(-0.48%) |
Nov 16, 2018 | 33.73 | 33.97 | 33.27 | 33.61 | 4,143,258 | +0.06(+0.18%) |
Nov 15, 2018 | 33.22 | 33.80 | 33.11 | 33.55 | 5,491,391 | +0.14(+0.41%) |
Nov 14, 2018 | 33.73 | 34.18 | 33.16 | 33.41 | 7,375,643 | -0.31(-0.91%) |
Nov 13, 2018 | 34.26 | 34.31 | 33.49 | 33.72 | 7,312,696 | -0.34(-1.01%) |
Nov 12, 2018 | 32.91 | 34.56 | 32.83 | 34.06 | 12,074,244 | +1.30(+3.97%) |
Nov 09, 2018 | 31.55 | 33.30 | 31.51 | 32.76 | 9,423,166 | +1.10(+3.49%) |
Nov 08, 2018 | 32.25 | 33.34 | 30.87 | 31.66 | 9,915,810 | -1.21(-3.67%) |
Nov 07, 2018 | 32.82 | 33.05 | 32.62 | 32.86 | 5,818,803 | +0.39(+1.19%) |
Nov 06, 2018 | 32.78 | 33.05 | 32.42 | 32.48 | 4,122,734 | -0.30(-0.91%) |
Nov 05, 2018 | 32.21 | 32.85 | 32.21 | 32.78 | 4,701,052 | +0.75(+2.35%) |
Nov 02, 2018 | 31.81 | 32.29 | 31.62 | 32.03 | 4,318,289 | +0.30(+0.94%) |
Nov 01, 2018 | 31.07 | 31.73 | 31.02 | 31.73 | 5,011,018 | +0.75(+2.43%) |
Oct 31, 2018 | 30.63 | 31.50 | 30.63 | 30.97 | 5,578,850 | +0.42(+1.37%) |
Oct 30, 2018 | 30.27 | 30.72 | 30.24 | 30.55 | 4,101,571 | +0.27(+0.90%) |
Oct 29, 2018 | 30.61 | 30.97 | 30.05 | 30.28 | 5,264,589 | -0.13(-0.42%) |
Oct 26, 2018 | 30.36 | 30.86 | 30.00 | 30.41 | 7,182,304 | -0.27(-0.89%) |
Oct 25, 2018 | 30.65 | 30.89 | 30.59 | 30.68 | 3,652,846 | +0.04(+0.14%) |
Oct 24, 2018 | 31.03 | 31.41 | 30.64 | 30.64 | 3,995,847 | -0.30(-0.97%) |
Oct 23, 2018 | 31.31 | 31.37 | 30.61 | 30.94 | 4,841,076 | -0.69(-2.19%) |
Oct 22, 2018 | 31.58 | 31.79 | 31.01 | 31.63 | 2,542,907 | +0.15(+0.46%) |
Oct 19, 2018 | 31.50 | 32.01 | 31.47 | 31.49 | 3,412,466 | -0.03(-0.11%) |
Oct 18, 2018 | 31.99 | 32.35 | 31.28 | 31.52 | 6,529,438 | -0.56(-1.76%) |
Oct 17, 2018 | 32.12 | 32.24 | 31.55 | 32.08 | 3,450,459 | -0.13(-0.40%) |
Oct 16, 2018 | 31.58 | 32.52 | 31.55 | 32.21 | 3,998,872 | +0.91(+2.92%) |
Oct 15, 2018 | 31.23 | 31.55 | 31.12 | 31.30 | 3,495,720 | +0.20(+0.63%) |
Oct 12, 2018 | 31.23 | 31.45 | 30.66 | 31.10 | 4,590,884 | +0.33(+1.08%) |
Oct 11, 2018 | 31.02 | 31.17 | 30.50 | 30.77 | 5,811,065 | -0.39(-1.26%) |
Oct 10, 2018 | 31.85 | 32.33 | 31.13 | 31.16 | 4,874,112 | -0.84(-2.62%) |
Oct 09, 2018 | 31.90 | 32.16 | 31.71 | 32.00 | 3,312,570 | +0.11(+0.35%) |
Oct 08, 2018 | 31.91 | 32.27 | 31.84 | 31.89 | 3,396,431 | +0.08(+0.24%) |
Oct 05, 2018 | 31.37 | 32.15 | 31.36 | 31.81 | 4,657,657 | +0.50(+1.58%) |
Oct 04, 2018 | 31.52 | 31.68 | 31.09 | 31.31 | 4,406,357 | -0.32(-1.03%) |
Oct 03, 2018 | 32.34 | 32.71 | 31.62 | 31.64 | 4,996,717 | -0.58(-1.80%) |
Oct 02, 2018 | 32.32 | 32.54 | 31.79 | 32.22 | 4,771,834 | +0.05(+0.16%) |